DONGKUK COATED METAL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6,500.00 | 6,720.00 | 6,410.00 | 6,570.00 | 5,789.45 | 183,206 |
| 2024-04-24 | 6,240.00 | 6,900.00 | 6,230.00 | 6,450.00 | 5,683.71 | 394,829 |
| 2024-04-23 | 6,140.00 | 6,260.00 | 6,140.00 | 6,240.00 | 5,498.66 | 39,775 |
| 2024-04-22 | 6,140.00 | 6,190.00 | 6,080.00 | 6,140.00 | 5,410.54 | 35,688 |
| 2024-04-19 | 6,150.00 | 6,190.00 | 6,020.00 | 6,080.00 | 5,357.67 | 33,958 |
| 2024-04-18 | 5,960.00 | 6,290.00 | 5,960.00 | 6,150.00 | 5,419.35 | 83,122 |
| 2024-04-17 | 6,020.00 | 6,040.00 | 5,970.00 | 5,980.00 | 5,269.55 | 48,051 |
| 2024-04-16 | 6,080.00 | 6,120.00 | 5,990.00 | 6,010.00 | 5,295.98 | 73,755 |
| 2024-04-15 | 6,130.00 | 6,150.00 | 6,080.00 | 6,130.00 | 5,401.73 | 48,684 |
| 2024-04-12 | 6,180.00 | 6,250.00 | 6,150.00 | 6,160.00 | 5,428.16 | 35,841 |
| 2024-04-11 | 6,220.00 | 6,240.00 | 6,170.00 | 6,180.00 | 5,445.79 | 39,547 |
| 2024-04-09 | 6,200.00 | 6,280.00 | 6,170.00 | 6,210.00 | 5,472.22 | 59,284 |
| 2024-04-08 | 6,190.00 | 6,240.00 | 6,160.00 | 6,200.00 | 5,463.41 | 51,054 |
| 2024-04-05 | 6,180.00 | 6,240.00 | 6,170.00 | 6,190.00 | 5,454.60 | 40,786 |
| 2024-04-04 | 6,250.00 | 6,280.00 | 6,190.00 | 6,240.00 | 5,498.66 | 64,489 |
| 2024-04-03 | 6,260.00 | 6,300.00 | 6,210.00 | 6,250.00 | 5,507.47 | 63,257 |
| 2024-04-02 | 6,330.00 | 6,390.00 | 6,290.00 | 6,300.00 | 5,551.53 | 56,346 |
| 2024-04-01 | 6,350.00 | 6,400.00 | 6,310.00 | 6,350.00 | 5,595.59 | 51,148 |
| 2024-03-29 | 6,390.00 | 6,400.00 | 6,300.00 | 6,350.00 | 5,595.59 | 67,882 |
| 2024-03-28 | 6,400.00 | 6,470.00 | 6,340.00 | 6,450.00 | 5,683.71 | 53,520 |
| 2024-03-27 | 6,560.00 | 6,600.00 | 6,380.00 | 6,400.00 | 5,639.65 | 68,053 |
| 2024-03-26 | 6,680.00 | 6,680.00 | 6,540.00 | 6,560.00 | 5,780.64 | 75,498 |
| 2024-03-25 | 6,530.00 | 6,640.00 | 6,490.00 | 6,640.00 | 5,851.14 | 58,343 |
| 2024-03-22 | 6,560.00 | 6,610.00 | 6,510.00 | 6,560.00 | 5,780.64 | 41,766 |
| 2024-03-21 | 6,570.00 | 6,620.00 | 6,500.00 | 6,600.00 | 5,815.89 | 59,489 |
| 2024-03-20 | 6,370.00 | 6,720.00 | 6,310.00 | 6,530.00 | 5,754.21 | 150,610 |
| 2024-03-19 | 6,310.00 | 6,390.00 | 6,240.00 | 6,390.00 | 5,630.84 | 36,206 |
| 2024-03-18 | 6,190.00 | 6,330.00 | 6,190.00 | 6,330.00 | 5,577.97 | 38,301 |
| 2024-03-15 | 6,240.00 | 6,310.00 | 6,180.00 | 6,180.00 | 5,445.79 | 151,392 |
| 2024-03-14 | 6,400.00 | 6,440.00 | 6,240.00 | 6,240.00 | 5,498.66 | 117,824 |
| 2024-03-13 | 6,300.00 | 6,410.00 | 6,290.00 | 6,400.00 | 5,639.65 | 53,099 |
| 2024-03-12 | 6,290.00 | 6,330.00 | 6,270.00 | 6,290.00 | 5,542.72 | 39,818 |
| 2024-03-11 | 6,310.00 | 6,320.00 | 6,250.00 | 6,290.00 | 5,542.72 | 39,567 |
| 2024-03-08 | 6,290.00 | 6,340.00 | 6,280.00 | 6,290.00 | 5,542.72 | 32,341 |
| 2024-03-07 | 6,330.00 | 6,370.00 | 6,200.00 | 6,290.00 | 5,542.72 | 91,603 |
| 2024-03-06 | 6,380.00 | 6,450.00 | 6,300.00 | 6,320.00 | 5,569.15 | 98,710 |
| 2024-03-05 | 6,500.00 | 6,540.00 | 6,390.00 | 6,450.00 | 5,683.71 | 94,119 |
| 2024-03-04 | 6,580.00 | 6,620.00 | 6,500.00 | 6,510.00 | 5,736.58 | 89,280 |
| 2024-02-29 | 6,560.00 | 6,770.00 | 6,560.00 | 6,580.00 | 5,798.27 | 62,290 |
| 2024-02-28 | 6,510.00 | 6,590.00 | 6,500.00 | 6,540.00 | 5,763.02 | 35,857 |
| 2024-02-27 | 6,620.00 | 6,660.00 | 6,510.00 | 6,510.00 | 5,736.58 | 46,245 |
| 2024-02-26 | 6,730.00 | 6,750.00 | 6,580.00 | 6,620.00 | 5,833.51 | 89,411 |
| 2024-02-23 | 6,710.00 | 6,810.00 | 6,650.00 | 6,730.00 | 5,930.44 | 60,227 |
| 2024-02-22 | 6,830.00 | 6,830.00 | 6,730.00 | 6,740.00 | 5,939.26 | 40,321 |
| 2024-02-21 | 6,800.00 | 6,830.00 | 6,740.00 | 6,780.00 | 5,974.50 | 43,683 |
| 2024-02-20 | 6,770.00 | 6,890.00 | 6,630.00 | 6,800.00 | 5,992.13 | 89,113 |
| 2024-02-19 | 6,680.00 | 6,760.00 | 6,610.00 | 6,730.00 | 5,930.44 | 85,574 |
| 2024-02-16 | 6,570.00 | 6,650.00 | 6,510.00 | 6,620.00 | 5,833.51 | 77,487 |
| 2024-02-15 | 6,570.00 | 6,600.00 | 6,490.00 | 6,520.00 | 5,745.39 | 92,586 |
| 2024-02-14 | 6,590.00 | 6,620.00 | 6,500.00 | 6,550.00 | 5,771.83 | 69,876 |
| 2024-02-13 | 6,710.00 | 6,740.00 | 6,540.00 | 6,580.00 | 5,798.27 | 179,706 |
| 2024-02-08 | 6,810.00 | 6,810.00 | 6,650.00 | 6,700.00 | 5,904.01 | 301,545 |
| 2024-02-07 | 6,960.00 | 7,170.00 | 6,920.00 | 7,130.00 | 6,282.92 | 235,992 |
| 2024-02-06 | 7,060.00 | 7,120.00 | 6,930.00 | 6,950.00 | 6,124.31 | 96,400 |
| 2024-02-05 | 7,040.00 | 7,160.00 | 6,910.00 | 7,060.00 | 6,221.24 | 180,545 |
| 2024-02-02 | 6,820.00 | 7,080.00 | 6,810.00 | 6,980.00 | 6,150.74 | 320,689 |
| 2024-02-01 | 6,620.00 | 7,350.00 | 6,580.00 | 6,790.00 | 5,983.32 | 1,597,259 |
| 2024-01-31 | 6,610.00 | 6,690.00 | 6,520.00 | 6,630.00 | 5,842.33 | 66,976 |
| 2024-01-30 | 6,650.00 | 6,750.00 | 6,620.00 | 6,660.00 | 5,868.76 | 63,754 |
| 2024-01-29 | 6,480.00 | 6,720.00 | 6,480.00 | 6,670.00 | 5,877.57 | 124,405 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 300.0000 KRW |
| 2025-03-28 | 500.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.